PINNACLE DATA SYS Historical Stock Price

Below is the stock price history for Pinnacle Data Sys PNS. Data is recorded each day for the historical open, high, low, close and volume. The Pinnacle Data Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pinnacle Data Sys Historical Stock Price

DateOpenHighLowCloseVolume
2012-01-30 2.40 2.40 2.39 2.40 2,583
2012-01-26 2.39 2.39 2.39 2.39 1,720
2012-01-20 2.39 2.39 2.39 2.39 2,000
2012-01-19 2.39 2.39 2.39 2.39 300
2012-01-18 2.39 2.39 2.39 2.39 4,700
2012-01-17 2.39 2.39 2.38 2.38 6,250
2012-01-13 2.38 2.38 2.38 2.38 2,000
2012-01-04 2.38 2.38 2.38 2.38 7,500
2011-12-27 2.37 2.37 2.37 2.37 700
2011-12-22 2.38 2.38 2.38 2.38 100
2011-12-21 2.37 2.38 2.37 2.38 7,900
2011-12-20 2.38 2.38 2.37 2.38 628
2011-12-19 2.38 2.38 2.38 2.38 8,450
2011-12-16 2.38 2.38 2.37 2.38 9,282
2011-12-15 2.38 2.38 2.38 2.38 3,259
2011-12-14 2.37 2.37 2.37 2.37 2,300
2011-12-12 2.38 2.38 2.37 2.37 35,588
2011-12-09 2.38 2.38 2.38 2.38 1,730
2011-12-08 2.38 2.38 2.37 2.37 32,400
2011-12-07 2.37 2.37 2.37 2.37 2,984
2011-12-05 2.38 2.38 2.38 2.38 26,002
2011-12-02 2.37 2.38 2.37 2.37 6,186
2011-12-01 2.37 2.37 2.37 2.37 12,362
2011-11-30 2.36 2.36 2.36 2.36 24,038
2011-11-29 2.35 2.371 2.35 2.36 30,316
2011-11-28 2.36 2.36 2.355 2.36 24,800
2011-11-25 2.36 2.36 2.35 2.35 28,400
2011-11-23 2.37 2.37 2.359 2.36 49,335
2011-11-22 2.37 2.37 2.369 2.37 27,900
2011-11-21 2.37 2.37 2.37 2.37 1,500

» More Pinnacle Data Sys Stock Price History

To see other companies like Pinnacle Data Sys (PNS), view our stock market today for news, and other data.